KissMeData/018500/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,190300,20548728672,1730,1730,1730,1730,1458
20241212,190200,20548728672,1730,1730,1730,1730,0
20241212,190100,20548728672,1730,1730,1730,1730,0
20241212,190000,20548728672,1730,1730,1730,1730,0
20241212,185900,20548728672,1730,1730,1730,1730,0
20241212,185800,20548728672,1730,1730,1730,1730,0
20241212,185700,20548728672,1730,1730,1730,1730,0
20241212,185600,20548728672,1730,1730,1730,1730,0
20241212,185500,20548728672,1730,1730,1730,1730,0
20241212,185400,20548728672,1730,1730,1730,1730,0
20241212,185300,20548728672,1730,1730,1730,1730,0
20241212,185200,20548728672,1730,1730,1730,1730,0
20241212,185100,20548728672,1730,1730,1730,1730,0
20241212,185000,20548728672,1730,1730,1730,1730,0
20241212,184900,20548728672,1730,1730,1730,1730,0
20241212,184800,20548728672,1730,1730,1730,1730,0
20241212,184700,20548728672,1730,1730,1730,1730,0
20241212,184600,20548728672,1730,1730,1730,1730,0
20241212,184500,20548728672,1730,1730,1730,1730,0
20241212,184400,20548728672,1730,1730,1730,1730,0
20241212,184300,20548728672,1730,1730,1730,1730,0
20241212,184200,20548728672,1730,1730,1730,1730,0
20241212,184100,20548728672,1730,1730,1730,1730,0
20241212,184000,20548728672,1730,1730,1730,1730,0
20241212,183900,20548728672,1730,1730,1730,1730,0
20241212,183800,20548728672,1730,1730,1730,1730,0
20241212,183700,20548728672,1730,1730,1730,1730,0
20241212,183600,20548728672,1730,1730,1730,1730,0
20241212,183500,20548728672,1730,1730,1730,1730,0
20241212,183400,20548728672,1730,1730,1730,1730,0
20241212,183300,20548728672,1730,1730,1730,1730,1458
20241212,183200,20548728672,1730,1730,1730,1730,0
20241212,183100,20548728672,1730,1730,1730,1730,0
20241212,183000,20548728672,1730,1730,1730,1730,0
20241212,182900,20548728672,1730,1730,1730,1730,0
20241212,182800,20548728672,1730,1730,1730,1730,0
20241212,182700,20548728672,1730,1730,1730,1730,0
20241212,182600,20548728672,1730,1730,1730,1730,0
20241212,182500,20548728672,1730,1730,1730,1730,0
20241212,182400,20548728672,1730,1730,1730,1730,0
20241212,182300,20548728672,1730,1730,1730,1730,0
20241212,182200,20548728672,1730,1730,1730,1730,0
20241212,182100,20548728672,1730,1730,1730,1730,0
20241212,182000,20548728672,1730,1730,1730,1730,0
20241212,181900,20548728672,1730,1730,1730,1730,0
20241212,181800,20548728672,1730,1730,1730,1730,0
20241212,181700,20548728672,1730,1730,1730,1730,0
20241212,181600,20548728672,1730,1730,1730,1730,0
20241212,181500,20548728672,1730,1730,1730,1730,0
20241212,181400,20548728672,1730,1730,1730,1730,0
20241212,181300,20548728672,1730,1730,1730,1730,0
20241212,181200,20548728672,1730,1730,1730,1730,0
20241212,181100,20548728672,1730,1730,1730,1730,0
20241212,181000,20548728672,1730,1730,1730,1730,0
20241212,180900,20548728672,1730,1730,1730,1730,0
20241212,180800,20548728672,1730,1730,1730,1730,0
20241212,180700,20548728672,1730,1730,1730,1730,0
20241212,180600,20548728672,1730,1730,1730,1730,0
20241212,180500,20548728672,1730,1730,1730,1730,0
20241212,180400,20548728672,1730,1730,1730,1730,0
20241212,180300,20548728672,1730,1730,1730,1730,1458
20241212,180200,20548728672,1730,1730,1730,1730,0
20241212,180100,20548728672,1730,1730,1730,1730,0
20241212,180000,20548728672,1730,1730,1730,1730,0
20241212,175900,20548728672,1730,1730,1730,1730,0
20241212,175800,20548728672,1730,1730,1730,1730,0
20241212,175700,20548728672,1730,1730,1730,1730,0
20241212,175600,20548728672,1730,1730,1730,1730,0
20241212,175500,20548728672,1730,1730,1730,1730,0
20241212,175400,20548728672,1730,1730,1730,1730,0
20241212,175300,20548728672,1730,1730,1730,1730,0
20241212,175200,20548728672,1730,1730,1730,1730,0
20241212,175100,20548728672,1730,1730,1730,1730,0
20241212,175000,20548728672,1730,1730,1730,1730,0
20241212,174900,20548728672,1730,1730,1730,1730,0
20241212,174800,20548728672,1730,1730,1730,1730,0
20241212,174700,20548728672,1730,1730,1730,1730,0
20241212,174600,20548728672,1730,1730,1730,1730,0
20241212,174500,20548728672,1730,1730,1730,1730,0
20241212,174400,20548728672,1730,1730,1730,1730,0
20241212,174300,20548728672,1730,1730,1730,1730,0
20241212,174200,20548728672,1730,1730,1730,1730,0
20241212,174100,20548728672,1730,1730,1730,1730,0
20241212,174000,20548728672,1730,1730,1730,1730,0
20241212,173900,20548728672,1730,1730,1730,1730,0
20241212,173800,20548728672,1730,1730,1730,1730,0
20241212,173700,20548728672,1730,1730,1730,1730,0
20241212,173600,20548728672,1730,1730,1730,1730,0
20241212,173500,20548728672,1730,1730,1730,1730,0
20241212,173400,20548728672,1730,1730,1730,1730,0
20241212,173300,20548728672,1730,1730,1730,1730,1458
20241212,173200,20548728672,1730,1730,1730,1730,0
20241212,173100,20548728672,1730,1730,1730,1730,0
20241212,173000,20548728672,1730,1730,1730,1730,0
20241212,172900,20548728672,1730,1730,1730,1730,0
20241212,172800,20548728672,1730,1730,1730,1730,0
20241212,172700,20548728672,1730,1730,1730,1730,0
20241212,172600,20548728672,1730,1730,1730,1730,0
20241212,172500,20548728672,1730,1730,1730,1730,0
20241212,172400,20548728672,1730,1730,1730,1730,0
20241212,172300,20548728672,1730,1730,1730,1730,0
20241212,172200,20548728672,1730,1730,1730,1730,0
20241212,172100,20548728672,1730,1730,1730,1730,0
20241212,172000,20548728672,1730,1730,1730,1730,0
20241212,171900,20548728672,1730,1730,1730,1730,0
20241212,171800,20548728672,1730,1730,1730,1730,0
20241212,171700,20548728672,1730,1730,1730,1730,0
20241212,171600,20548728672,1730,1730,1730,1730,0
20241212,171500,20548728672,1730,1730,1730,1730,0
20241212,171400,20548728672,1730,1730,1730,1730,0
20241212,171300,20548728672,1730,1730,1730,1730,0
20241212,171200,20548728672,1730,1730,1730,1730,0
20241212,171100,20548728672,1730,1730,1730,1730,0
20241212,171000,20548728672,1730,1730,1730,1730,0
20241212,170900,20548728672,1730,1730,1730,1730,0
20241212,170800,20548728672,1730,1730,1730,1730,0
20241212,170700,20548728672,1730,1730,1730,1730,0
20241212,170600,20548728672,1730,1730,1730,1730,0
20241212,170500,20548728672,1730,1730,1730,1730,0
20241212,170400,20548728672,1730,1730,1730,1730,0
20241212,170300,20548728672,1730,1730,1730,1730,1458
20241212,170200,20548728672,1730,1730,1730,1730,0
20241212,170100,20548728672,1730,1730,1730,1730,0
20241212,170000,20548728672,1730,1730,1730,1730,0
20241212,165900,20548728672,1730,1730,1730,1730,0
20241212,165800,20548728672,1730,1730,1730,1730,0
20241212,165700,20548728672,1730,1730,1730,1730,0
20241212,165600,20548728672,1730,1730,1730,1730,0
20241212,165500,20548728672,1730,1730,1730,1730,0
20241212,165400,20548728672,1730,1730,1730,1730,0
20241212,165300,20548728672,1730,1730,1730,1730,0
20241212,165200,20548728672,1730,1730,1730,1730,0
20241212,165100,20548728672,1730,1730,1730,1730,0
20241212,165000,20548728672,1730,1730,1730,1730,0
20241212,164900,20548728672,1730,1730,1730,1730,0
20241212,164800,20548728672,1730,1730,1730,1730,0
20241212,164700,20548728672,1730,1730,1730,1730,0
20241212,164600,20548728672,1730,1730,1730,1730,0
20241212,164500,20548728672,1730,1730,1730,1730,0
20241212,164400,20548728672,1730,1730,1730,1730,0
20241212,164300,20548728672,1730,1730,1730,1730,0
20241212,164200,20548728672,1730,1730,1730,1730,0
20241212,164100,20548728672,1730,1730,1730,1730,0
20241212,164000,20548728672,1730,1730,1730,1730,0
20241212,163900,20548728672,1730,1730,1730,1730,0
20241212,163800,20548728672,1730,1730,1730,1730,0
20241212,163700,20548728672,1730,1730,1730,1730,0
20241212,163600,20548728672,1730,1730,1730,1730,0
20241212,163500,20548728672,1730,1730,1730,1730,0
20241212,163400,20548728672,1730,1730,1730,1730,0
20241212,163300,20548728672,1730,1730,1730,1730,1458
20241212,163200,20548728672,1730,1730,1730,1730,0
20241212,163100,20548728672,1730,1730,1730,1730,0
20241212,163000,20548728672,1730,1730,1730,1730,0
20241212,162900,20548728672,1730,1730,1730,1730,0
20241212,162800,20548728672,1730,1730,1730,1730,0
20241212,162700,20548728672,1730,1730,1730,1730,0
20241212,162600,20548728672,1730,1730,1730,1730,0
20241212,162500,20548728672,1730,1730,1730,1730,0
20241212,162400,20548728672,1730,1730,1730,1730,0
20241212,162300,20548728672,1730,1730,1730,1730,0
20241212,162200,20548728672,1730,1730,1730,1730,0
20241212,162100,20548728672,1730,1730,1730,1730,0
20241212,162000,20548728672,1730,1730,1730,1730,0
20241212,161900,20548728672,1730,1730,1730,1730,0
20241212,161800,20548728672,1730,1730,1730,1730,0
20241212,161700,20548728672,1730,1730,1730,1730,0
20241212,161600,20548728672,1730,1730,1730,1730,0
20241212,161500,20548728672,1730,1730,1730,1730,0
20241212,161400,20548728672,1730,1730,1730,1730,0
20241212,161300,20548728672,1730,1730,1730,1730,0
20241212,161200,20548728672,1730,1730,1730,1730,0
20241212,161100,20548728672,1730,1730,1730,1730,0
20241212,161000,20548728672,1730,1730,1730,1730,0
20241212,160900,20548728672,1730,1730,1730,1730,0
20241212,160800,20548728672,1730,1730,1730,1730,0
20241212,160700,20548728672,1730,1730,1730,1730,0
20241212,160600,20548728672,1730,1730,1730,1730,0
20241212,160500,20548728672,1730,1730,1730,1730,0
20241212,160400,20548728672,1730,1730,1730,1730,0
20241212,160300,20548728672,1730,1730,1730,1730,1458
20241212,160200,20548728672,1730,1730,1730,1730,0
20241212,160100,20548728672,1730,1730,1730,1730,0
20241212,160000,20548728672,1730,1730,1730,1730,0
20241212,155900,20548728672,1730,1730,1730,1730,0
20241212,155800,20548728672,1730,1730,1730,1730,0
20241212,155700,20548728672,1730,1730,1730,1730,0
20241212,155600,20548728672,1730,1730,1730,1730,0
20241212,155500,20548728672,1730,1730,1730,1730,0
20241212,155400,20548728672,1730,1730,1730,1730,0
20241212,155300,20548728672,1730,1730,1730,1730,0
20241212,155200,20548728672,1730,1730,1730,1730,0
20241212,155100,20548728672,1730,1730,1730,1730,0
20241212,155000,20548728672,1730,1730,1730,1730,0
20241212,154900,20548728672,1730,1730,1730,1730,0
20241212,154800,20548728672,1730,1730,1730,1730,0
20241212,154700,20548728672,1730,1730,1730,1730,0
20241212,154600,20548728672,1730,1730,1730,1730,0
20241212,154500,20548728672,1730,1730,1730,1730,0
20241212,154400,20548728672,1730,1730,1730,1730,0
20241212,154300,20548728672,1730,1730,1730,1730,0
20241212,154200,20548728672,1730,1730,1730,1730,0
20241212,154100,20548728672,1730,1730,1730,1730,0
20241212,154000,20548728672,1730,1730,1730,1730,0
20241212,153900,20548728672,1730,1730,1730,1730,0
20241212,153800,20548728672,1730,1730,1730,1730,0
20241212,153700,20548728672,1730,1730,1730,1730,0
20241212,153600,20548728672,1730,1730,1730,1730,0
20241212,153500,20548728672,1730,1730,1730,1730,0
20241212,153400,20548728672,1730,1730,1730,1730,0
20241212,153300,20548728672,1730,1730,1730,1730,1458
20241212,153200,20548728672,1730,1730,1730,1730,0
20241212,153100,20548728672,1730,1730,1730,1730,0
20241212,153000,20548728672,1730,1730,1730,1730,1458
20241212,152900,20546206332,1730,1730,1730,1730,0
20241212,152800,20546206332,1730,1730,1730,1730,0
20241212,152700,20546206332,1730,1730,1730,1730,0
20241212,152600,20546206332,1730,1730,1730,1730,0
20241212,152500,20546206332,1730,1730,1730,1730,0
20241212,152400,20546206332,1730,1730,1730,1730,0
20241212,152300,20546206332,1730,1730,1730,1730,0
20241212,152200,20546206332,1730,1730,1730,1730,0
20241212,152100,20546206332,1730,1730,1730,1730,0
20241212,152000,20546206332,1730,1730,1730,1730,0
20241212,151900,20546206332,1730,1730,1730,1730,96
20241212,151800,20546040252,1730,1730,1730,1730,279
20241212,151700,20545557582,1730,1730,1730,1730,21
20241212,151600,20545521252,1730,1730,1730,1730,150
20241212,151500,20545261752,1730,1730,1730,1730,24
20241212,151400,20545220232,1730,1730,1730,1730,28
20241212,151300,20545171792,1730,1730,1730,1730,83
20241212,151200,20545028202,1730,1730,1730,1730,29
20241212,151100,20544978032,1730,1730,1730,1730,27
20241212,151000,20544931322,1730,1730,1730,1730,64
20241212,150900,20544820602,1730,1730,1730,1730,65
20241212,150800,20544708152,1730,1730,1730,1730,69
20241212,150700,20544588782,1730,1730,1730,1730,91
20241212,150600,20544431352,1730,1730,1730,1730,330
20241212,150500,20543860452,1730,1730,1730,1730,60
20241212,150400,20543756652,1730,1730,1730,1730,32
20241212,150300,20543701292,1730,1730,1730,1730,84
20241212,150200,20543555972,1730,1730,1730,1730,32
20241212,150100,20543500612,1730,1730,1730,1730,132
20241212,150000,20543272252,1730,1730,1730,1730,212
20241212,145900,20542905492,1730,1730,1730,1730,18
20241212,145800,20542874352,1730,1730,1730,1730,18
20241212,145700,20542843212,1730,1730,1730,1730,17
20241212,145600,20542813802,1730,1730,1730,1730,1018
20241212,145500,20541052662,1730,1730,1730,1730,15
20241212,145400,20541026712,1730,1730,1730,1730,12
20241212,145300,20541005952,1730,1730,1730,1730,15
20241212,145200,20540980002,1730,1730,1730,1730,333
20241212,145100,20540403912,1730,1730,1730,1730,11
20241212,145000,20540384882,1730,1730,1730,1730,14
20241212,144900,20540360662,1730,1730,1730,1730,12
20241212,144800,20540339902,1730,1730,1730,1730,11
20241212,144700,20540320872,1730,1730,1730,1730,32
20241212,144600,20540265512,1730,1730,1730,1730,12
20241212,144500,20540244752,1730,1730,1730,1730,15
20241212,144400,20540218802,1730,1730,1730,1730,20
20241212,144300,20540184202,1730,1730,1730,1730,18
20241212,144200,20540153062,1730,1730,1730,1730,220
20241212,144100,20539772462,1730,1730,1730,1730,19
20241212,144000,20539739592,1730,1730,1730,1730,24
20241212,143900,20539698072,1730,1730,1730,1730,16
20241212,143800,20539670392,1730,1730,1730,1730,16
20241212,143700,20539642712,1730,1730,1730,1730,14
20241212,143600,20539618492,1730,1730,1730,1730,14
20241212,143500,20539594272,1730,1730,1730,1730,87
20241212,143400,20539443762,1730,1730,1730,1730,48
20241212,143300,20539360722,1730,1730,1730,1730,8
20241212,143200,20539346882,1730,1730,1730,1730,291
20241212,143100,20538843452,1730,1730,1730,1730,9
20241212,143000,20538827882,1730,1730,1730,1730,15
20241212,142900,20538801932,1730,1730,1730,1730,22
20241212,142800,20538763872,1730,1730,1730,1730,202
20241212,142700,20538414412,1730,1730,1730,1730,25
20241212,142600,20538371162,1730,1730,1730,1730,543
20241212,142500,20537431772,1730,1730,1730,1730,526
20241212,142400,20536521792,1730,1730,1730,1730,57
20241212,142300,20536423182,1730,1730,1730,1730,37
20241212,142200,20536359172,1730,1730,1730,1730,37
20241212,142100,20536295162,1730,1730,1730,1730,53
20241212,142000,20536203472,1730,1730,1730,1730,29
20241212,141900,20536153302,1730,1730,1730,1730,22
20241212,141800,20536115242,1730,1730,1730,1730,31
20241212,141700,20536061612,1730,1730,1730,1730,21
20241212,141600,20536025282,1730,1730,1730,1730,21
20241212,141500,20535988952,1730,1730,1730,1730,712
20241212,141400,20534757192,1730,1730,1730,1730,5
20241212,141300,20534748542,1730,1730,1730,1730,16
20241212,141200,20534720862,1730,1730,1730,1730,56
20241212,141100,20534623982,1730,1730,1730,1730,5
20241212,141000,20534615332,1730,1730,1730,1730,509
20241212,140900,20533734762,1730,1730,1730,1730,33
20241212,140800,20533677672,1730,1730,1730,1730,23
20241212,140700,20533637882,1730,1730,1730,1730,53
20241212,140600,20533546192,1730,1730,1730,1730,15
20241212,140500,20533520242,1730,1730,1730,1730,12
20241212,140400,20533499482,1730,1730,1730,1730,11
20241212,140300,20533480452,1730,1730,1730,1730,44
20241212,140200,20533404332,1730,1730,1730,1730,11
20241212,140100,20533385302,1730,1730,1730,1730,12
20241212,140000,20533364542,1730,1730,1730,1730,12
20241212,135900,20533343782,1730,1730,1730,1730,224
20241212,135800,20532956262,1730,1730,1730,1730,1810
20241212,135700,20529824962,1730,1730,1730,1730,126
20241212,135600,20529606982,1730,1730,1730,1730,19
20241212,135500,20529574112,1730,1730,1730,1730,131
20241212,135400,20529347482,1730,1730,1730,1730,304
20241212,135300,20528821562,1730,1730,1730,1730,270
20241212,135200,20528354462,1730,1730,1730,1730,19
20241212,135100,20528321592,1730,1730,1730,1730,20
20241212,135000,20528286992,1730,1730,1730,1730,16
20241212,134900,20528259312,1730,1730,1730,1730,14
20241212,134800,20528235092,1730,1730,1730,1730,315
20241212,134700,20527690142,1730,1730,1730,1730,24
20241212,134600,20527648622,1730,1730,1730,1730,13
20241212,134500,20527626132,1730,1730,1730,1730,213
20241212,134400,20527257642,1730,1730,1730,1730,14
20241212,134300,20527233422,1730,1730,1730,1730,105
20241212,134200,20527051772,1730,1730,1730,1730,14
20241212,134100,20527027552,1730,1730,1730,1730,18
20241212,134000,20526996412,1730,1730,1730,1730,35
20241212,133900,20526935862,1730,1730,1730,1730,34
20241212,133800,20526877042,1730,1730,1730,1730,10659
20241212,133700,20508436972,1730,1730,1730,1730,83
20241212,133600,20508293382,1730,1730,1730,1730,35
20241212,133500,20508232832,1730,1730,1730,1730,24
20241212,133400,20508191312,1730,1730,1730,1730,117
20241212,133300,20507988902,1730,1730,1730,1730,517
20241212,133200,20507094492,1730,1730,1730,1730,18
20241212,133100,20507063352,1730,1730,1730,1730,16
20241212,133000,20507035672,1730,1730,1730,1730,20
20241212,132900,20507001072,1730,1730,1730,1730,23
20241212,132800,20506961282,1730,1730,1730,1730,264
20241212,132700,20506504562,1730,1730,1730,1730,23
20241212,132600,20506464772,1730,1730,1730,1730,22
20241212,132500,20506426712,1730,1730,1730,1730,15
20241212,132400,20506400762,1730,1730,1730,1730,831
20241212,132300,20504963132,1730,1730,1730,1730,12
20241212,132200,20504942372,1730,1730,1730,1730,8
20241212,132100,20504928532,1730,1730,1730,1730,18
20241212,132000,20504897392,1730,1730,1730,1730,2024
20241212,131900,20501395872,1730,1730,1730,1730,3014
20241212,131800,20496181652,1730,1730,1730,1730,317
20241212,131700,20495633242,1730,1730,1730,1730,27
20241212,131600,20495586532,1730,1730,1730,1730,14
20241212,131500,20495562312,1730,1730,1730,1730,300
20241212,131400,20495043312,1730,1730,1730,1730,101
20241212,131300,20494868582,1730,1730,1730,1730,1061
20241212,131200,20493033052,1730,1730,1730,1730,85
20241212,131100,20492886002,1730,1730,1730,1730,11
20241212,131000,20492866972,1730,1730,1730,1730,44
20241212,130900,20492790852,1730,1730,1730,1730,13
20241212,130800,20492768362,1730,1730,1730,1730,13
20241212,130700,20492745872,1730,1730,1730,1730,2024
20241212,130600,20489244352,1730,1730,1730,1730,1018
20241212,130500,20487483212,1730,1730,1730,1730,617
20241212,130400,20486415802,1730,1730,1730,1730,17
20241212,130300,20486386392,1730,1730,1730,1730,219
20241212,130200,20486007522,1730,1730,1730,1730,10017
20241212,130100,20468678112,1730,1730,1730,1730,1022
20241212,130000,20466910052,1730,1730,1730,1730,2136
20241212,125900,20463214772,1730,1730,1730,1730,27
20241212,125800,20463168062,1730,1730,1730,1730,46
20241212,125700,20463088482,1730,1730,1730,1730,101
20241212,125600,20462913752,1730,1730,1730,1730,1814
20241212,125500,20459775532,1730,1730,1730,1730,109
20241212,125400,20459586962,1730,1730,1730,1730,231
20241212,125300,20459187332,1730,1730,1730,1730,1439
20241212,125200,20456697862,1730,1730,1730,1730,106
20241212,125100,20456514482,1730,1730,1730,1730,1235
20241212,125000,20454377932,1730,1730,1730,1730,1074
20241212,124900,20452519912,1730,1730,1730,1730,6205
20241212,124800,20441785262,1730,1728,1730,1728,134727
20241212,124700,20208766483,1728,1717,1729,1717,64409
20241212,124600,20097691368,1718,1711,1719,1710,45152
20241212,124500,20020220830,1708,1706,1710,1700,70757
20241212,124400,19899575295,1705,1693,1709,1692,95691
20241212,124300,19736561957,1693,1730,1730,1680,368802
20241212,124200,19102373635,1730,1730,1730,1730,41000
20241212,124100,19031443635,1730,1730,1730,1730,6501
20241212,124000,19020196905,1730,1730,1730,1730,0
20241212,123900,19020196905,1730,1730,1730,1730,2
20241212,123800,19020193445,1730,1730,1730,1730,12
20241212,123700,19020172685,1730,1730,1730,1730,8
20241212,123600,19020158845,1730,1730,1730,1730,555
20241212,123500,19019198695,1730,1730,1730,1730,243
20241212,123400,19018778305,1730,1730,1730,1730,0
20241212,123300,19018778305,1730,1730,1730,1730,1201
20241212,123200,19016700575,1730,1730,1730,1730,0
20241212,123100,19016700575,1730,1730,1730,1730,2083
20241212,123000,19013096985,1730,1730,1730,1730,2003
20241212,122900,19009631795,1730,1730,1730,1730,1383
20241212,122800,19007239205,1730,1730,1730,1730,1502
20241212,122700,19004640745,1730,1730,1730,1730,6126
20241212,122600,18994042765,1730,1730,1730,1730,430
20241212,122500,18993298865,1730,1730,1730,1730,1502
20241212,122400,18990700405,1730,1730,1730,1730,5202
20241212,122300,18981700945,1730,1730,1730,1730,2401
20241212,122200,18977547215,1730,1730,1730,1730,146
20241212,122100,18977294635,1730,1730,1730,1730,1100
20241212,122000,18975391635,1730,1730,1730,1730,1000
20241212,121900,18973661635,1730,1730,1730,1730,4078
20241212,121800,18966606695,1730,1730,1730,1730,2892
20241212,121700,18961603535,1730,1730,1730,1730,18317
20241212,121600,18929915125,1730,1730,1730,1730,21859
20241212,121500,18892099055,1730,1714,1730,1709,167244
20241212,121400,18603252429,1707,1712,1717,1707,70227
20241212,121300,18483020713,1712,1714,1715,1707,24772
20241212,121200,18440628617,1713,1706,1713,1697,63952
20241212,121100,18331568571,1705,1693,1706,1687,88624
20241212,121000,18181110466,1693,1719,1725,1681,107532
20241212,120900,17997849341,1719,1730,1730,1719,42774
20241212,120800,17923925781,1730,1730,1730,1723,275542
20241212,120700,17447259288,1730,1730,1730,1730,107
20241212,120600,17447074178,1730,1730,1730,1730,5378
20241212,120500,17437770238,1730,1730,1730,1730,32603
20241212,120400,17381367048,1730,1730,1730,1730,6651
20241212,120300,17369860818,1730,1730,1730,1730,9929
20241212,120200,17352683648,1730,1730,1730,1730,27467
20241212,120100,17305165738,1730,1730,1730,1729,67259
20241212,120000,17188810460,1730,1723,1730,1723,68229
20241212,115900,17070860646,1723,1726,1730,1722,46883
20241212,115800,16989996946,1727,1730,1730,1711,220435
20241212,115700,16608722766,1730,1730,1730,1730,7894
20241212,115600,16595066146,1730,1730,1730,1730,21933
20241212,115500,16557122056,1730,1730,1730,1700,297012
20241212,115400,16043868137,1730,1727,1730,1719,236042
20241212,115300,15635794045,1727,1708,1728,1694,96364
20241212,115200,15471113391,1708,1730,1730,1694,87386
20241212,115100,15321418945,1725,1730,1730,1725,185011
20241212,115000,15001408642,1730,1730,1730,1730,817457
20241212,114900,13587208032,1730,1730,1730,1730,8
20241212,114800,13587194192,1730,1730,1730,1730,0
20241212,114700,13587194192,1730,1730,1730,1730,314
20241212,114600,13586650972,1730,1730,1730,1730,64
20241212,114500,13586540252,1730,1730,1730,1730,369
20241212,114400,13585901882,1730,1730,1730,1730,0
20241212,114300,13585901882,1730,1730,1730,1730,2062
20241212,114200,13582334622,1730,1730,1730,1730,0
20241212,114100,13582334622,1730,1730,1730,1730,256
20241212,114000,13581891742,1730,1730,1730,1730,8
20241212,113900,13581877902,1730,1730,1730,1730,200
20241212,113800,13581531902,1730,1730,1730,1730,68
20241212,113700,13581414262,1730,1730,1730,1730,0
20241212,113600,13581414262,1730,1730,1730,1730,63
20241212,113500,13581305272,1730,1730,1730,1730,570
20241212,113400,13580319172,1730,1730,1730,1730,287
20241212,113300,13579822662,1730,1730,1730,1730,62
20241212,113200,13579715402,1730,1730,1730,1730,2
20241212,113100,13579711942,1730,1730,1730,1730,104
20241212,113000,13579532022,1730,1730,1730,1730,8
20241212,112900,13579518182,1730,1730,1730,1730,0
20241212,112800,13579518182,1730,1730,1730,1730,500
20241212,112700,13578653182,1730,1730,1730,1730,1554
20241212,112600,13575964762,1730,1730,1730,1730,8
20241212,112500,13575950922,1730,1730,1730,1730,501
20241212,112400,13575084192,1730,1730,1730,1730,71
20241212,112300,13574961362,1730,1730,1730,1730,1494
20241212,112200,13572376742,1730,1730,1730,1730,354
20241212,112100,13571764322,1730,1730,1730,1730,3539
20241212,112000,13565641852,1730,1730,1730,1730,2251
20241212,111900,13561747622,1730,1730,1730,1730,0
20241212,111800,13561747622,1730,1730,1730,1730,50
20241212,111700,13561661122,1730,1730,1730,1730,183
20241212,111600,13561344532,1730,1730,1730,1730,54
20241212,111500,13561251112,1730,1730,1730,1730,8
20241212,111400,13561237272,1730,1730,1730,1730,5
20241212,111300,13561228622,1730,1730,1730,1730,1
20241212,111200,13561226892,1730,1730,1730,1730,55
20241212,111100,13561131742,1730,1730,1730,1730,11
20241212,111000,13561112712,1730,1730,1730,1730,0
20241212,110900,13561112712,1730,1730,1730,1730,117
20241212,110800,13560910302,1730,1730,1730,1730,154
20241212,110700,13560643882,1730,1730,1730,1730,107
20241212,110600,13560458772,1730,1730,1730,1730,0
20241212,110500,13560458772,1730,1730,1730,1730,1
20241212,110400,13560457042,1730,1730,1730,1730,2200
20241212,110300,13556651042,1730,1730,1730,1730,124
20241212,110200,13556436522,1730,1730,1730,1730,2
20241212,110100,13556433062,1730,1730,1730,1730,899
20241212,110000,13554877792,1730,1730,1730,1730,3980
20241212,105900,13547992392,1730,1730,1730,1730,6117
20241212,105800,13537409982,1730,1730,1730,1730,9
20241212,105700,13537394412,1730,1730,1730,1730,2
20241212,105600,13537390952,1730,1730,1730,1730,585
20241212,105500,13536378902,1730,1730,1730,1730,2009
20241212,105400,13532903332,1730,1730,1730,1730,1
20241212,105300,13532901602,1730,1730,1730,1730,54
20241212,105200,13532808182,1730,1730,1730,1730,243
20241212,105100,13532387792,1730,1730,1730,1730,369
20241212,105000,13531749422,1730,1730,1730,1730,55
20241212,104900,13531654272,1730,1730,1730,1730,28136
20241212,104800,13482978992,1730,1730,1730,1730,201
20241212,104700,13482631262,1730,1730,1730,1730,1951
20241212,104600,13479256032,1730,1730,1730,1730,77
20241212,104500,13479122822,1730,1730,1730,1730,13108
20241212,104400,13456445982,1730,1730,1730,1730,2009
20241212,104300,13452970412,1730,1730,1730,1730,5624
20241212,104200,13443240892,1730,1730,1730,1730,0
20241212,104100,13443240892,1730,1730,1730,1730,172
20241212,104000,13442943332,1730,1730,1730,1730,1065
20241212,103900,13441100882,1730,1730,1730,1730,8
20241212,103800,13441087042,1730,1730,1730,1730,54
20241212,103700,13440993622,1730,1730,1730,1730,59
20241212,103600,13440891552,1730,1730,1730,1730,584
20241212,103500,13439881232,1730,1730,1730,1730,291
20241212,103400,13439377802,1730,1730,1730,1730,271
20241212,103300,13438908972,1730,1730,1730,1730,140
20241212,103200,13438666772,1730,1730,1730,1730,820
20241212,103100,13437248172,1730,1730,1730,1730,61
20241212,103000,13437142642,1730,1730,1730,1730,115
20241212,102900,13436943692,1730,1730,1730,1730,10
20241212,102800,13436926392,1730,1730,1730,1730,675
20241212,102700,13435758642,1730,1730,1730,1730,0
20241212,102600,13435758642,1730,1730,1730,1730,1675
20241212,102500,13432860892,1730,1730,1730,1730,3
20241212,102400,13432855702,1730,1730,1730,1730,54
20241212,102300,13432762282,1730,1730,1730,1730,8
20241212,102200,13432748442,1730,1730,1730,1730,0
20241212,102100,13432748442,1730,1730,1730,1730,294
20241212,102000,13432239822,1730,1730,1730,1730,10
20241212,101900,13432222522,1730,1730,1730,1730,554
20241212,101800,13431264102,1730,1730,1730,1730,708
20241212,101700,13430039262,1730,1730,1730,1730,60
20241212,101600,13429935462,1730,1730,1730,1730,3508
20241212,101500,13423866622,1730,1730,1730,1730,754
20241212,101400,13422562202,1730,1730,1730,1730,62
20241212,101300,13422454942,1730,1730,1730,1730,9459
20241212,101200,13406090872,1730,1730,1730,1730,1448
20241212,101100,13403585832,1730,1730,1730,1730,1008
20241212,101000,13401841992,1730,1730,1730,1730,955
20241212,100900,13400189842,1730,1730,1730,1730,8
20241212,100800,13400176002,1730,1730,1730,1730,2
20241212,100700,13400172542,1730,1730,1730,1730,154
20241212,100600,13399906122,1730,1730,1730,1730,1290
20241212,100500,13397674422,1730,1730,1730,1730,60
20241212,100400,13397570622,1730,1730,1730,1730,509
20241212,100300,13396690052,1730,1730,1730,1730,609
20241212,100200,13395636482,1730,1730,1730,1730,337
20241212,100100,13395053472,1730,1730,1730,1730,1310
20241212,100000,13392787172,1730,1730,1730,1730,2458
20241212,095900,13388534832,1730,1730,1730,1730,22
20241212,095800,13388496772,1730,1730,1730,1730,79
20241212,095700,13388360102,1730,1730,1730,1730,107
20241212,095600,13388174992,1730,1730,1730,1730,154
20241212,095500,13387908572,1730,1730,1730,1730,1680
20241212,095400,13385002172,1730,1730,1730,1730,711
20241212,095300,13383772142,1730,1730,1730,1730,1994
20241212,095200,13380322522,1730,1730,1730,1730,576
20241212,095100,13379326042,1730,1730,1730,1730,10820
20241212,095000,13360607442,1730,1730,1730,1730,20651
20241212,094900,13324881212,1730,1730,1730,1730,19
20241212,094800,13324848342,1730,1730,1730,1730,5105
20241212,094700,13316016692,1730,1730,1730,1730,4436
20241212,094600,13308342412,1730,1730,1730,1730,1133
20241212,094500,13306382322,1730,1730,1730,1730,163
20241212,094400,13306100332,1730,1730,1730,1730,410
20241212,094300,13305391032,1730,1730,1730,1730,15562
20241212,094200,13278468772,1730,1730,1730,1730,1143
20241212,094100,13276491382,1730,1730,1730,1730,2158
20241212,094000,13272758042,1730,1730,1730,1730,320
20241212,093900,13272204442,1730,1730,1730,1730,1199
20241212,093800,13270130172,1730,1730,1730,1730,466
20241212,093700,13269323992,1730,1730,1730,1730,10968
20241212,093600,13250349352,1730,1730,1730,1730,40342
20241212,093500,13180557692,1730,1727,1730,1726,476840
20241212,093400,12355650383,1728,1728,1730,1725,121186
20241212,093300,12146151772,1728,1729,1730,1715,155986
20241212,093200,11876504576,1729,1705,1729,1700,260977
20241212,093100,11427784528,1705,1680,1707,1680,73468
20241212,093000,11302832159,1681,1682,1690,1680,69724
20241212,092900,11185618065,1683,1692,1696,1683,73116
20241212,092800,11062053611,1690,1688,1700,1686,65210
20241212,092700,10951809543,1686,1688,1717,1676,53917
20241212,092600,10860812732,1675,1727,1729,1660,134364
20241212,092500,10632417678,1729,1720,1729,1717,262383
20241212,092400,10179896911,1720,1695,1720,1691,204302
20241212,092300,9830895194,1695,1689,1696,1681,39387
20241212,092200,9764408986,1689,1698,1700,1640,81815
20241212,092100,9627791525,1698,1655,1700,1654,77123
20241212,092000,9497775801,1663,1650,1665,1639,61740
20241212,091900,9396007994,1647,1666,1687,1647,106071
20241212,091800,9220506431,1677,1668,1685,1647,78131
20241212,091700,9090490335,1666,1697,1708,1664,131009
20241212,091600,8869866399,1700,1675,1700,1674,195490
20241212,091500,8540575480,1678,1654,1689,1645,95645
20241212,091400,8380435284,1670,1690,1693,1626,191716
20241212,091300,8063687554,1693,1725,1725,1690,135323
20241212,091200,7832172998,1721,1710,1725,1700,131638
20241212,091100,7607063353,1710,1730,1730,1709,219933
20241212,091000,7229246471,1730,1669,1730,1662,621368
20241212,090900,6166414755,1670,1589,1670,1570,571671
20241212,090800,5237031347,1584,1597,1597,1570,258896
20241212,090700,4824227821,1558,1558,1558,1558,0
20241212,090600,4824227821,1558,1730,1730,1558,670498
20241212,090500,3676090598,1730,1730,1730,1730,309741
20241212,090400,3140238668,1730,1730,1730,1730,41410
20241212,090300,3068599368,1730,1730,1730,1730,106513
20241212,090200,2884331878,1730,1730,1730,1700,1667552
20241212,090100,0,1331,1331,1331,1331,0
20241212,090000,0,1331,1331,1331,1331,0